Magna International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	78.260	78.720	77.510	77.920	67.419	622,958
2022-12-16	78.850	80.030	78.010	78.250	67.704	1,833,876
2022-12-15	80.180	80.410	78.560	79.330	68.639	804,348
2022-12-14	79.530	81.870	79.500	80.940	70.032	648,674
2022-12-13	83.680	83.830	80.410	81.150	70.213	1,029,110
2022-12-12	79.090	81.640	78.920	81.340	70.378	972,588
2022-12-09	79.220	80.010	79.160	79.450	68.743	288,731
2022-12-08	79.220	79.520	78.510	79.450	68.743	429,526
2022-12-07	79.840	80.100	78.790	79.200	68.526	510,840
2022-12-06	80.760	81.760	79.290	80.150	69.348	531,363
2022-12-05	81.700	81.730	80.260	80.550	69.694	1,222,253
2022-12-02	81.480	82.980	81.120	82.550	71.425	401,753
2022-12-01	83.000	84.240	82.600	82.730	71.580	537,224
2022-11-30	82.070	82.870	81.320	82.830	71.667	1,776,635
2022-11-29	81.140	82.440	81.060	81.840	70.810	573,133
2022-11-28	81.750	82.270	80.350	80.720	69.841	824,352
2022-11-25	82.090	82.500	81.390	82.310	71.217	576,300
2022-11-24	81.950	82.420	81.480	81.520	70.534	224,799
2022-11-23	81.500	82.680	81.500	82.110	71.044	455,075
2022-11-22	82.690	82.810	82.000	82.710	71.563	642,810
2022-11-21	82.390	82.800	81.970	82.480	71.364	846,768
2022-11-18	83.300	84.160	82.430	82.960	71.779	550,528
2022-11-17	80.890	82.200	80.720	82.100	71.035	1,247,120
2022-11-16	83.210	83.570	82.560	82.730	71.061	968,562
2022-11-15	83.490	85.485	83.250	84.250	72.367	868,653
2022-11-14	82.420	84.680	81.420	82.360	70.744	1,275,454
2022-11-11	79.290	83.550	78.570	83.230	71.491	1,101,961
2022-11-10	77.190	79.380	77.190	78.730	67.626	808,277
2022-11-09	74.750	76.100	74.250	74.890	64.327	532,061
2022-11-08	76.260	76.360	74.900	75.250	64.636	547,802
2022-11-07	77.220	77.240	74.790	76.350	65.581	689,260
2022-11-04	76.550	77.410	75.140	76.290	65.530	764,353
2022-11-03	73.380	76.690	73.380	75.860	65.160	1,239,292
2022-11-02	75.900	76.640	74.380	74.430	63.932	871,021
2022-11-01	77.230	77.800	76.060	76.110	65.375	343,731
2022-10-31	76.100	76.880	75.600	75.920	65.212	865,380
2022-10-28	73.720	76.580	73.600	76.400	65.624	467,375
2022-10-27	74.540	75.480	73.800	74.230	63.760	490,048
2022-10-26	72.930	75.190	72.480	74.040	63.597	751,897
2022-10-25	71.900	73.640	71.740	73.320	62.979	965,551
2022-10-24	71.190	72.060	70.680	72.000	61.845	929,701
2022-10-21	69.110	70.650	69.040	70.550	60.599	535,889
2022-10-20	69.880	71.500	69.010	69.210	59.448	517,681
2022-10-19	70.340	70.870	69.400	70.040	60.161	729,103
2022-10-18	71.790	72.320	69.900	70.790	60.805	640,252
2022-10-17	69.220	70.145	68.960	69.910	60.050	1,662,761
2022-10-14	68.000	68.650	67.030	67.830	58.263	573,815
2022-10-13	64.200	67.420	63.550	67.220	57.739	796,588
2022-10-12	64.940	65.910	64.450	65.410	56.184	696,183
2022-10-11	65.220	66.500	64.640	65.110	55.927	806,246
2022-10-07	69.120	69.120	65.830	66.500	57.121	836,339
2022-10-06	68.800	70.030	68.570	69.930	60.067	720,916
2022-10-05	68.430	69.450	67.930	69.240	59.474	790,798
2022-10-04	69.370	70.400	69.000	69.860	60.007	816,451
2022-10-03	66.500	68.150	65.720	67.300	57.808	868,333
2022-09-30	66.600	67.220	65.430	65.530	56.287	911,284
2022-09-29	67.640	67.640	64.490	66.410	57.043	1,092,543
2022-09-28	68.500	69.790	68.140	69.090	59.345	619,576
2022-09-27	71.180	71.280	68.020	68.680	58.993	757,897
2022-09-26	67.650	70.510	67.590	70.000	60.127	787,121

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.6890 CAD
2026-05-15	0.6790 CAD
2026-02-27	0.6770 CAD
2025-11-14	0.6810 CAD
2025-08-15	0.6690 CAD
2025-05-16	0.6770 CAD
2025-02-28	0.7000 CAD
2024-11-15	0.6680 CAD
2024-08-16	0.6520 CAD
2024-05-16	0.6460 CAD
2024-02-22	0.6410 CAD
2023-11-16	0.6290 CAD
2023-08-17	0.6220 CAD
2023-05-18	0.6190 CAD
2023-02-23	0.6230 CAD
2022-11-17	0.6000 CAD
2022-08-11	0.5750 CAD
2022-05-12	0.5850 CAD
2022-02-24	0.5730 CAD
2021-11-18	0.5420 CAD
2021-08-19	0.5440 CAD
2021-05-20	0.5220 CAD
2021-03-04	0.5440 CAD
2020-11-19	0.5230 CAD
2020-08-20	0.5290 CAD
2020-05-21	0.5560 CAD
2020-03-05	0.5350 CAD
2019-11-21	0.4860 CAD
2019-08-22	0.4850 CAD
2019-05-23	0.4900 CAD
2019-03-07	0.4910 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.